Netflix, Inc. (NEO:NFLX)
35.69
-0.69 (-1.90%)
Apr 3, 2025, 3:57 PM EST
Netflix Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 3, 2025 | 35.74 | 35.74 | 35.00 | 35.66 | 35.66 | -1.90% | 2,126 |
Apr 2, 2025 | 35.74 | 36.70 | 35.62 | 36.35 | 36.35 | 1.08% | 24,407 |
Apr 1, 2025 | 36.09 | 36.12 | 35.47 | 35.96 | 35.96 | -0.85% | 23,801 |
Mar 31, 2025 | 35.66 | 36.27 | 35.03 | 36.27 | 36.27 | -0.08% | 39,471 |
Mar 28, 2025 | 37.54 | 37.79 | 36.13 | 36.30 | 36.30 | -4.50% | 29,215 |
Mar 27, 2025 | 37.74 | 38.42 | 37.69 | 38.01 | 38.01 | 0.88% | 16,998 |
Mar 26, 2025 | 38.56 | 38.57 | 37.62 | 37.68 | 37.68 | -2.76% | 15,968 |
Mar 25, 2025 | 38.00 | 38.78 | 38.00 | 38.75 | 38.75 | 2.54% | 24,051 |
Mar 24, 2025 | 37.74 | 37.87 | 36.98 | 37.79 | 37.79 | 1.48% | 42,094 |
Mar 21, 2025 | 35.30 | 37.39 | 35.29 | 37.24 | 37.24 | 0.76% | 24,814 |
Mar 20, 2025 | 36.82 | 37.54 | 36.82 | 36.96 | 36.96 | -0.94% | 25,280 |
Mar 19, 2025 | 36.46 | 37.50 | 35.99 | 37.31 | 37.31 | 3.21% | 24,801 |
Mar 18, 2025 | 36.60 | 36.78 | 35.64 | 36.15 | 36.15 | -2.22% | 18,330 |
Mar 17, 2025 | 36.56 | 37.61 | 36.53 | 36.97 | 36.97 | 3.56% | 28,022 |
Mar 14, 2025 | 34.95 | 35.71 | 34.95 | 35.70 | 35.70 | 3.42% | 22,606 |
Mar 13, 2025 | 35.52 | 35.65 | 34.52 | 34.52 | 34.52 | -3.58% | 30,978 |
Mar 12, 2025 | 35.63 | 35.98 | 35.08 | 35.80 | 35.80 | 2.90% | 42,847 |
Mar 11, 2025 | 33.78 | 35.37 | 33.78 | 34.79 | 34.79 | 3.36% | 48,733 |
Mar 10, 2025 | 33.98 | 34.23 | 33.21 | 33.66 | 33.66 | -2.89% | 62,271 |
Mar 7, 2025 | 34.83 | 35.17 | 33.37 | 34.66 | 34.66 | -1.76% | 89,679 |
Mar 6, 2025 | 37.93 | 37.93 | 35.01 | 35.28 | 35.28 | -8.51% | 100,698 |
Mar 5, 2025 | 37.81 | 38.71 | 37.76 | 38.56 | 38.56 | 1.82% | 84,762 |
Mar 4, 2025 | 37.74 | 38.30 | 36.95 | 37.87 | 37.87 | 0.37% | 67,875 |
Mar 3, 2025 | 38.34 | 38.67 | 37.58 | 37.73 | 37.73 | -1.23% | 20,532 |
Feb 28, 2025 | 37.76 | 38.20 | 37.30 | 38.20 | 38.20 | 1.98% | 16,919 |
Feb 27, 2025 | 38.66 | 38.85 | 37.46 | 37.46 | 37.46 | -2.68% | 22,458 |
Feb 26, 2025 | 38.10 | 38.95 | 38.10 | 38.49 | 38.49 | 1.05% | 26,815 |
Feb 25, 2025 | 38.41 | 38.59 | 37.22 | 38.09 | 38.09 | -1.30% | 59,707 |
Feb 24, 2025 | 39.22 | 39.52 | 38.36 | 38.59 | 38.59 | -1.13% | 55,706 |
Feb 21, 2025 | 39.94 | 40.06 | 38.97 | 39.03 | 39.03 | -2.16% | 25,877 |
Feb 20, 2025 | 40.68 | 40.68 | 39.62 | 39.89 | 39.89 | -1.89% | 38,062 |
Feb 19, 2025 | 40.37 | 40.69 | 39.98 | 40.66 | 40.66 | 0.92% | 23,528 |
Feb 18, 2025 | 41.48 | 41.48 | 39.89 | 40.29 | 40.29 | -2.61% | 47,837 |
Feb 14, 2025 | 40.62 | 41.45 | 40.60 | 41.37 | 41.37 | 1.75% | 22,344 |
Feb 13, 2025 | 40.09 | 40.75 | 40.05 | 40.66 | 40.66 | 1.62% | 36,628 |
Feb 12, 2025 | 39.14 | 40.01 | 38.90 | 40.01 | 40.01 | 1.73% | 14,137 |
Feb 11, 2025 | 39.91 | 39.91 | 39.09 | 39.33 | 39.33 | -1.90% | 29,813 |
Feb 10, 2025 | 39.81 | 40.25 | 39.65 | 40.09 | 40.09 | 1.19% | 35,124 |
Feb 7, 2025 | 39.71 | 40.08 | 39.45 | 39.62 | 39.62 | 0.05% | 36,083 |
Feb 6, 2025 | 39.36 | 39.60 | 39.12 | 39.60 | 39.60 | 0.41% | 41,051 |
Feb 5, 2025 | 38.49 | 39.44 | 38.49 | 39.44 | 39.44 | 1.60% | 34,992 |
Feb 4, 2025 | 38.30 | 39.27 | 38.20 | 38.82 | 38.82 | 1.73% | 119,138 |
Feb 3, 2025 | 37.86 | 38.53 | 37.62 | 38.16 | 38.16 | 0.08% | 103,990 |
Jan 31, 2025 | 38.21 | 38.61 | 38.02 | 38.13 | 38.13 | 0.24% | 19,843 |
Jan 30, 2025 | 38.31 | 38.75 | 37.89 | 38.04 | 38.04 | -0.39% | 37,417 |
Jan 29, 2025 | 38.25 | 38.50 | 37.83 | 38.19 | 38.19 | 0.82% | 26,827 |
Jan 28, 2025 | 37.75 | 38.15 | 37.45 | 37.88 | 37.88 | -0.05% | 22,016 |
Jan 27, 2025 | 37.80 | 38.31 | 37.49 | 37.90 | 37.90 | -0.66% | 54,912 |
Jan 24, 2025 | 38.49 | 38.49 | 37.79 | 38.15 | 38.15 | -0.65% | 37,440 |
Jan 23, 2025 | 37.25 | 38.42 | 37.25 | 38.40 | 38.40 | 3.20% | 95,866 |